ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005710/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160156,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8670,810,2,10.31,2859378210,331602,1377.66,8080,8900,8080,10210,5510,7860,8622.84,12.82,0,17965,8033,7946,7883,7796,7733,7915,7765,100,2350,500,5650,10,1,20037600,1737,2.39,0.34,12,1.65,3624.00,25572.00,8900,20250516,-2.58,5510,20241209,57.35,8900,-2.58,20250516,5650,53.45,20250210,8900,-2.58,20250516,5510,57.35,20241209,0.25,Y,005710,500,100 억,,2569517,N,N,204,N,00,N
20250516,150157,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8620,760,2,9.67,2777145430,322060,1338.01,8080,8900,8080,10210,5510,7860,8623.07,12.82,0,15268,8033,7946,7883,7796,7733,7915,7765,100,2350,500,5650,10,1,20037600,1727,2.38,0.34,12,1.61,3624.00,25572.00,8900,20250516,-3.15,5510,20241209,56.44,8900,-3.15,20250516,5650,52.57,20250210,8900,-3.15,20250516,5510,56.44,20241209,0.25,Y,005710,500,100 억,,2569517,N,N,0,N,00,N
20250516,140157,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8660,800,2,10.18,2711934975,314510,1306.65,8080,8900,8080,10210,5510,7860,8622.73,12.82,0,12569,8033,7946,7883,7796,7733,7915,7765,100,2350,500,5650,10,1,20037600,1735,2.39,0.34,12,1.57,3624.00,25572.00,8900,20250516,-2.70,5510,20241209,57.17,8900,-2.70,20250516,5650,53.27,20250210,8900,-2.70,20250516,5510,57.17,20241209,0.25,Y,005710,500,100 억,,2569517,N,N,0,N,00,N
20250516,130156,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8670,810,2,10.31,2625273795,304480,1264.98,8080,8900,8080,10210,5510,7860,8622.16,12.82,0,11611,8033,7946,7883,7796,7733,7915,7765,100,2350,500,5650,10,1,20037600,1737,2.39,0.34,12,1.52,3624.00,25572.00,8900,20250516,-2.58,5510,20241209,57.35,8900,-2.58,20250516,5650,53.45,20250210,8900,-2.58,20250516,5510,57.35,20241209,0.25,Y,005710,500,100 억,,2569517,N,N,0,N,00,N
20250516,120155,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8680,820,2,10.43,2534260215,293984,1221.37,8080,8900,8080,10210,5510,7860,8620.40,12.82,0,10238,8033,7946,7883,7796,7733,7915,7765,100,2350,500,5650,10,1,20037600,1739,2.40,0.34,12,1.47,3624.00,25572.00,8900,20250516,-2.47,5510,20241209,57.53,8900,-2.47,20250516,5650,53.63,20250210,8900,-2.47,20250516,5510,57.53,20241209,0.25,Y,005710,500,100 억,,2569517,N,N,0,N,00,N
20250516,110152,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8610,750,2,9.54,2383323255,276524,1148.83,8080,8900,8080,10210,5510,7860,8618.87,12.82,0,5498,8033,7946,7883,7796,7733,7915,7765,100,2350,500,5650,10,1,20037600,1725,2.38,0.34,12,1.38,3624.00,25572.00,8900,20250516,-3.26,5510,20241209,56.26,8900,-3.26,20250516,5650,52.39,20250210,8900,-3.26,20250516,5510,56.26,20241209,0.25,Y,005710,500,100 억,,2569517,N,N,0,N,00,N
20250516,100158,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8690,830,2,10.56,1970140945,228553,949.53,8080,8900,8080,10210,5510,7860,8620.06,12.82,0,-1384,8033,7946,7883,7796,7733,7915,7765,100,2350,500,5650,10,1,20037600,1741,2.40,0.34,12,1.14,3624.00,25572.00,8900,20250516,-2.36,5510,20241209,57.71,8900,-2.36,20250516,5650,53.81,20250210,8900,-2.36,20250516,5510,57.71,20241209,0.25,Y,005710,500,100 억,,2569517,N,N,0,N,00,N
20250516,090157,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8400,540,2,6.87,134711510,16349,67.92,8080,8400,8080,10210,5510,7860,8239.74,12.82,0,2411,8033,7946,7883,7796,7733,7915,7765,100,2350,500,5650,10,1,20037600,1683,2.32,0.33,12,0.08,3624.00,25572.00,8400,20250516,0.00,5510,20241209,52.45,8400,0.00,20250516,5650,48.67,20250210,8400,0.00,20250516,5510,52.45,20241209,0.25,Y,005710,500,100 억,,2569517,N,N,0,N,00,N
20250515,160205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7860,-100,5,-1.26,186980930,23713,196.40,7930,7970,7820,10340,5580,7960,7885.17,12.86,0,-6723,8026,7992,7926,7892,7826,8010,7910,100,2380,500,5730,10,1,20037600,1575,2.17,0.31,12,0.12,3624.00,25572.00,8150,20250507,-3.56,5510,20241209,42.65,8150,-3.56,20250507,5650,39.12,20250210,8150,-3.56,20250507,5510,42.65,20241209,0.25,Y,005710,500,100 억,,2576668,N,N,0,N,00,N
20250515,150206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,-50,5,-0.63,178244670,22603,187.20,7930,7970,7820,10340,5580,7960,7885.89,12.86,0,-6886,8026,7992,7926,7892,7826,8010,7910,100,2380,500,5730,10,1,20037600,1585,2.18,0.31,12,0.11,3624.00,25572.00,8150,20250507,-2.94,5510,20241209,43.56,8150,-2.94,20250507,5650,40.00,20250210,8150,-2.94,20250507,5510,43.56,20241209,0.25,Y,005710,500,100 억,,2576668,N,N,0,N,00,N
20250515,140205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7900,-60,5,-0.75,155461410,19721,163.33,7930,7950,7820,10340,5580,7960,7883.04,12.86,0,-7097,8026,7992,7926,7892,7826,8010,7910,100,2380,500,5730,10,1,20037600,1583,2.18,0.31,12,0.10,3624.00,25572.00,8150,20250507,-3.07,5510,20241209,43.38,8150,-3.07,20250507,5650,39.82,20250210,8150,-3.07,20250507,5510,43.38,20241209,0.25,Y,005710,500,100 억,,2576668,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160156 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 8670 810 2 10.31 2859378210 331602 1377.66 8080 8900 8080 10210 5510 7860 8622.84 12.82 0 17965 8033 7946 7883 7796 7733 7915 7765 100 2350 500 5650 10 1 20037600 1737 2.39 0.34 12 1.65 3624.00 25572.00 8900 20250516 -2.58 5510 20241209 57.35 8900 -2.58 20250516 5650 53.45 20250210 8900 -2.58 20250516 5510 57.35 20241209 0.25 Y 005710 500 100 억 2569517 N N 204 N 00 N
3 20250516 150157 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 8620 760 2 9.67 2777145430 322060 1338.01 8080 8900 8080 10210 5510 7860 8623.07 12.82 0 15268 8033 7946 7883 7796 7733 7915 7765 100 2350 500 5650 10 1 20037600 1727 2.38 0.34 12 1.61 3624.00 25572.00 8900 20250516 -3.15 5510 20241209 56.44 8900 -3.15 20250516 5650 52.57 20250210 8900 -3.15 20250516 5510 56.44 20241209 0.25 Y 005710 500 100 억 2569517 N N 0 N 00 N
4 20250516 140157 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 8660 800 2 10.18 2711934975 314510 1306.65 8080 8900 8080 10210 5510 7860 8622.73 12.82 0 12569 8033 7946 7883 7796 7733 7915 7765 100 2350 500 5650 10 1 20037600 1735 2.39 0.34 12 1.57 3624.00 25572.00 8900 20250516 -2.70 5510 20241209 57.17 8900 -2.70 20250516 5650 53.27 20250210 8900 -2.70 20250516 5510 57.17 20241209 0.25 Y 005710 500 100 억 2569517 N N 0 N 00 N
5 20250516 130156 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 8670 810 2 10.31 2625273795 304480 1264.98 8080 8900 8080 10210 5510 7860 8622.16 12.82 0 11611 8033 7946 7883 7796 7733 7915 7765 100 2350 500 5650 10 1 20037600 1737 2.39 0.34 12 1.52 3624.00 25572.00 8900 20250516 -2.58 5510 20241209 57.35 8900 -2.58 20250516 5650 53.45 20250210 8900 -2.58 20250516 5510 57.35 20241209 0.25 Y 005710 500 100 억 2569517 N N 0 N 00 N
6 20250516 120155 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 8680 820 2 10.43 2534260215 293984 1221.37 8080 8900 8080 10210 5510 7860 8620.40 12.82 0 10238 8033 7946 7883 7796 7733 7915 7765 100 2350 500 5650 10 1 20037600 1739 2.40 0.34 12 1.47 3624.00 25572.00 8900 20250516 -2.47 5510 20241209 57.53 8900 -2.47 20250516 5650 53.63 20250210 8900 -2.47 20250516 5510 57.53 20241209 0.25 Y 005710 500 100 억 2569517 N N 0 N 00 N
7 20250516 110152 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 8610 750 2 9.54 2383323255 276524 1148.83 8080 8900 8080 10210 5510 7860 8618.87 12.82 0 5498 8033 7946 7883 7796 7733 7915 7765 100 2350 500 5650 10 1 20037600 1725 2.38 0.34 12 1.38 3624.00 25572.00 8900 20250516 -3.26 5510 20241209 56.26 8900 -3.26 20250516 5650 52.39 20250210 8900 -3.26 20250516 5510 56.26 20241209 0.25 Y 005710 500 100 억 2569517 N N 0 N 00 N
8 20250516 100158 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 8690 830 2 10.56 1970140945 228553 949.53 8080 8900 8080 10210 5510 7860 8620.06 12.82 0 -1384 8033 7946 7883 7796 7733 7915 7765 100 2350 500 5650 10 1 20037600 1741 2.40 0.34 12 1.14 3624.00 25572.00 8900 20250516 -2.36 5510 20241209 57.71 8900 -2.36 20250516 5650 53.81 20250210 8900 -2.36 20250516 5510 57.71 20241209 0.25 Y 005710 500 100 억 2569517 N N 0 N 00 N
9 20250516 090157 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 8400 540 2 6.87 134711510 16349 67.92 8080 8400 8080 10210 5510 7860 8239.74 12.82 0 2411 8033 7946 7883 7796 7733 7915 7765 100 2350 500 5650 10 1 20037600 1683 2.32 0.33 12 0.08 3624.00 25572.00 8400 20250516 0.00 5510 20241209 52.45 8400 0.00 20250516 5650 48.67 20250210 8400 0.00 20250516 5510 52.45 20241209 0.25 Y 005710 500 100 억 2569517 N N 0 N 00 N
10 20250515 160205 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7860 -100 5 -1.26 186980930 23713 196.40 7930 7970 7820 10340 5580 7960 7885.17 12.86 0 -6723 8026 7992 7926 7892 7826 8010 7910 100 2380 500 5730 10 1 20037600 1575 2.17 0.31 12 0.12 3624.00 25572.00 8150 20250507 -3.56 5510 20241209 42.65 8150 -3.56 20250507 5650 39.12 20250210 8150 -3.56 20250507 5510 42.65 20241209 0.25 Y 005710 500 100 억 2576668 N N 0 N 00 N
11 20250515 150206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7910 -50 5 -0.63 178244670 22603 187.20 7930 7970 7820 10340 5580 7960 7885.89 12.86 0 -6886 8026 7992 7926 7892 7826 8010 7910 100 2380 500 5730 10 1 20037600 1585 2.18 0.31 12 0.11 3624.00 25572.00 8150 20250507 -2.94 5510 20241209 43.56 8150 -2.94 20250507 5650 40.00 20250210 8150 -2.94 20250507 5510 43.56 20241209 0.25 Y 005710 500 100 억 2576668 N N 0 N 00 N
12 20250515 140205 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7900 -60 5 -0.75 155461410 19721 163.33 7930 7950 7820 10340 5580 7960 7883.04 12.86 0 -7097 8026 7992 7926 7892 7826 8010 7910 100 2380 500 5730 10 1 20037600 1583 2.18 0.31 12 0.10 3624.00 25572.00 8150 20250507 -3.07 5510 20241209 43.38 8150 -3.07 20250507 5650 39.82 20250210 8150 -3.07 20250507 5510 43.38 20241209 0.25 Y 005710 500 100 억 2576668 N N 0 N 00 N